Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-11-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $41.88 | $41.88 | 975,600 | — | — |
| 2024-12-30 | $42.27 | $42.27 | 1,142,700 | — | — |
| 2024-12-27 | $42.90 | $42.90 | 607,800 | — | — |
| 2024-12-26 | $44.10 | $44.10 | 639,200 | — | — |
| 2024-12-24 | $43.60 | $43.60 | 324,000 | — | — |
| 2024-12-23 | $43.43 | $43.43 | 793,200 | — | — |
| 2024-12-20 | $44.31 | $44.31 | 2,484,500 | — | — |
| 2024-12-19 | $44.00 | $44.00 | 1,681,900 | — | — |
| 2024-12-18 | $43.37 | $43.37 | 2,355,200 | — | — |
| 2024-12-17 | $44.75 | $44.75 | 1,473,000 | — | — |
| 2024-12-16 | $44.78 | $44.78 | 1,881,600 | — | — |
| 2024-12-13 | $41.63 | $41.63 | 1,392,700 | — | — |
| 2024-12-12 | $42.01 | $42.01 | 1,278,100 | — | — |
| 2024-12-11 | $42.38 | $42.38 | 1,375,600 | — | — |
| 2024-12-10 | $40.95 | $40.95 | 3,311,500 | — | — |
| 2024-12-09 | $41.80 | $41.80 | 2,894,900 | — | — |
| 2024-12-06 | $41.46 | $41.46 | 1,853,000 | — | — |
| 2024-12-05 | $41.29 | $41.29 | 890,800 | — | — |
| 2024-12-04 | $42.22 | $42.22 | 2,126,700 | — | — |
| 2024-12-03 | $39.57 | $39.57 | 3,338,900 | — | — |
| 2024-12-02 | $39.35 | $39.35 | 968,500 | — | — |
| 2024-11-29 | $39.72 | $39.72 | 589,500 | — | — |
| 2024-11-27 | $38.82 | $38.82 | 1,749,600 | — | — |
| 2024-11-26 | $39.10 | $39.10 | 2,788,900 | — | — |
| 2024-11-25 | $39.12 | $39.12 | 2,159,200 | — | — |
| 2024-11-22 | $38.71 | $38.71 | 851,900 | — | — |
| 2024-11-21 | $37.98 | $37.98 | 1,547,500 | — | — |
| 2024-11-20 | $36.02 | $36.02 | 934,600 | — | — |
| 2024-11-19 | $36.20 | $36.20 | 676,200 | — | — |
| 2024-11-18 | $34.51 | $34.51 | 1,122,000 | — | — |
| 2024-11-15 | $35.06 | $35.06 | 1,106,100 | — | — |
| 2024-11-14 | $36.49 | $36.49 | 2,333,100 | — | — |
| 2024-11-13 | $36.61 | $36.61 | 1,392,200 | — | — |
| 2024-11-12 | $35.70 | $35.70 | 691,700 | — | — |
| 2024-11-11 | $35.73 | $35.73 | 690,700 | — | — |
| 2024-11-08 | $34.59 | $34.59 | 1,062,000 | — | — |
| 2024-11-07 | $35.02 | $35.02 | 1,096,100 | — | — |
| 2024-11-06 | $33.85 | $33.85 | 1,429,400 | — | — |
| 2024-11-05 | $32.22 | $32.22 | 1,016,900 | — | — |
| 2024-11-04 | $31.76 | $31.76 | 871,800 | — | — |
| 2024-11-01 | $31.67 | $31.67 | 760,500 | — | — |
| 2024-10-31 | $31.46 | $31.46 | 735,000 | — | — |
| 2024-10-30 | $32.00 | $32.00 | 677,700 | — | — |
| 2024-10-29 | $31.96 | $31.96 | 932,600 | — | — |
| 2024-10-28 | $30.83 | $30.83 | 529,400 | — | — |
| 2024-10-25 | $30.80 | $30.80 | 702,100 | — | — |
| 2024-10-24 | $30.78 | $30.78 | 584,700 | — | — |
| 2024-10-23 | $30.05 | $30.05 | 2,422,900 | — | — |
| 2024-10-22 | $31.20 | $31.20 | 867,900 | — | — |
| 2024-10-21 | $30.93 | $30.93 | 938,700 | — | — |
| 2024-10-18 | $30.25 | $30.25 | 1,116,200 | — | — |
| 2024-10-17 | $30.26 | $30.26 | 908,700 | — | — |
| 2024-10-16 | $30.69 | $30.69 | 1,722,200 | — | — |
| 2024-10-15 | $31.63 | $31.63 | 2,348,600 | — | — |
| 2024-10-14 | $31.68 | $31.68 | 1,318,900 | — | — |
| 2024-10-11 | $30.71 | $30.71 | 1,566,800 | — | — |
| 2024-10-10 | $29.93 | $29.93 | 1,567,200 | — | — |
| 2024-10-09 | $30.01 | $30.01 | 962,300 | — | — |
| 2024-10-08 | $29.97 | $29.97 | 1,816,400 | — | — |
| 2024-10-07 | $30.27 | $30.27 | 1,037,300 | — | — |
| 2024-10-04 | $31.08 | $31.08 | 1,185,600 | — | — |
| 2024-10-03 | $30.58 | $30.58 | 1,666,800 | — | — |
| 2024-10-02 | $31.92 | $31.92 | 1,573,400 | — | — |
| 2024-10-01 | $32.25 | $32.25 | 1,035,500 | — | — |
| 2024-09-30 | $32.34 | $32.34 | 977,100 | — | — |
| 2024-09-27 | $33.22 | $33.22 | 1,297,900 | — | — |
| 2024-09-26 | $32.78 | $32.78 | 992,700 | — | — |
| 2024-09-25 | $32.36 | $32.36 | 1,533,100 | — | — |
| 2024-09-24 | $32.64 | $32.64 | 3,270,500 | — | — |
| 2024-09-23 | $34.63 | $34.63 | 1,137,400 | — | — |
| 2024-09-20 | $36.39 | $36.39 | 3,417,900 | — | — |
| 2024-09-19 | $36.39 | $36.39 | 1,391,200 | — | — |
| 2024-09-18 | $34.99 | $34.99 | 814,200 | — | — |
| 2024-09-17 | $35.60 | $35.60 | 1,044,300 | — | — |
| 2024-09-16 | $35.10 | $35.10 | 909,200 | — | — |
| 2024-09-13 | $35.13 | $35.13 | 969,400 | — | — |
| 2024-09-12 | $34.55 | $34.55 | 1,019,500 | — | — |
| 2024-09-11 | $34.63 | $34.63 | 1,465,500 | — | — |
| 2024-09-10 | $34.29 | $34.29 | 2,623,500 | — | — |
| 2024-09-09 | $36.28 | $36.28 | 1,650,900 | — | — |
| 2024-09-06 | $35.57 | $35.57 | 4,661,200 | — | — |
| 2024-09-05 | $44.13 | $44.13 | 1,859,000 | — | — |
| 2024-09-04 | $43.18 | $43.18 | 1,170,200 | — | — |
| 2024-09-03 | $43.30 | $43.30 | 1,279,000 | — | — |
| 2024-08-30 | $44.78 | $44.78 | 1,145,400 | — | — |
| 2024-08-29 | $44.94 | $44.94 | 656,100 | — | — |
| 2024-08-28 | $44.55 | $44.55 | 535,300 | — | — |
| 2024-08-27 | $45.78 | $45.78 | 597,000 | — | — |
| 2024-08-26 | $45.88 | $45.88 | 961,500 | — | — |
| 2024-08-23 | $44.86 | $44.86 | 677,100 | — | — |
| 2024-08-22 | $43.47 | $43.47 | 928,900 | — | — |
| 2024-08-21 | $44.24 | $44.24 | 408,600 | — | — |
| 2024-08-20 | $43.63 | $43.63 | 418,500 | — | — |
| 2024-08-19 | $43.71 | $43.71 | 955,400 | — | — |
| 2024-08-16 | $42.16 | $42.16 | 789,100 | — | — |
| 2024-08-15 | $41.74 | $41.74 | 492,800 | — | — |
| 2024-08-14 | $40.31 | $40.31 | 526,400 | — | — |
| 2024-08-13 | $41.47 | $41.47 | 564,400 | — | — |
| 2024-08-12 | $40.13 | $40.13 | 708,200 | — | — |
| 2024-08-09 | $40.18 | $40.18 | 453,300 | — | — |
| 2024-08-08 | $39.78 | $39.78 | 674,600 | — | — |
| 2024-08-07 | $37.32 | $37.32 | 732,100 | — | — |
| 2024-08-06 | $37.19 | $37.19 | 618,200 | — | — |
| 2024-08-05 | $36.98 | $36.98 | 1,261,900 | — | — |
| 2024-08-02 | $39.24 | $39.24 | 860,500 | — | — |
| 2024-08-01 | $41.88 | $41.88 | 733,500 | — | — |
| 2024-07-31 | $44.06 | $44.06 | 1,291,100 | — | — |
| 2024-07-30 | $42.92 | $42.92 | 545,600 | — | — |
| 2024-07-29 | $42.63 | $42.63 | 1,083,400 | — | — |
| 2024-07-26 | $42.90 | $42.90 | 1,128,300 | — | — |
| 2024-07-25 | $41.61 | $41.61 | 1,518,400 | — | — |
| 2024-07-24 | $38.47 | $38.47 | 707,200 | — | — |
| 2024-07-23 | $40.45 | $40.45 | 596,200 | — | — |
| 2024-07-22 | $39.48 | $39.48 | 609,100 | — | — |
| 2024-07-19 | $40.11 | $40.11 | 754,300 | — | — |
| 2024-07-18 | $40.08 | $40.08 | 1,106,100 | — | — |
| 2024-07-17 | $41.39 | $41.39 | 1,012,200 | — | — |
| 2024-07-16 | $41.60 | $41.60 | 1,080,100 | — | — |
| 2024-07-15 | $40.30 | $40.30 | 1,253,400 | — | — |
| 2024-07-12 | $39.43 | $39.43 | 811,600 | — | — |
| 2024-07-11 | $38.14 | $38.14 | 1,018,000 | — | — |
| 2024-07-10 | $37.80 | $37.80 | 2,203,600 | — | — |
| 2024-07-09 | $37.92 | $37.92 | 792,200 | — | — |
| 2024-07-08 | $38.80 | $38.80 | 771,500 | — | — |
| 2024-07-05 | $39.05 | $39.05 | 598,200 | — | — |
| 2024-07-03 | $39.54 | $39.54 | 296,200 | — | — |
| 2024-07-02 | $39.47 | $39.47 | 796,900 | — | — |
| 2024-07-01 | $39.41 | $39.41 | 1,112,300 | — | — |
| 2024-06-28 | $38.84 | $38.84 | 1,623,500 | — | — |
| 2024-06-27 | $38.06 | $38.06 | 2,330,000 | — | — |
| 2024-06-26 | $35.90 | $35.90 | 1,834,400 | — | — |
| 2024-06-25 | $35.21 | $35.21 | 1,870,900 | — | — |
| 2024-06-24 | $34.90 | $34.90 | 789,300 | — | — |
| 2024-06-21 | $35.50 | $35.50 | 2,356,400 | — | — |
| 2024-06-20 | $34.51 | $34.51 | 897,900 | — | — |
| 2024-06-18 | $35.13 | $35.13 | 1,543,400 | — | — |
| 2024-06-17 | $35.41 | $35.41 | 1,001,000 | — | — |
| 2024-06-14 | $35.86 | $35.86 | 1,235,700 | — | — |
| 2024-06-13 | $36.02 | $36.02 | 1,021,400 | — | — |
| 2024-06-12 | $37.56 | $37.56 | 2,327,300 | — | — |
| 2024-06-11 | $36.23 | $36.23 | 2,040,600 | — | — |
| 2024-06-10 | $36.72 | $36.72 | 1,611,000 | — | — |
| 2024-06-07 | $36.65 | $36.65 | 3,880,000 | — | — |
| 2024-06-06 | $36.78 | $36.78 | 2,272,200 | — | — |
| 2024-06-05 | $36.05 | $36.05 | 1,530,800 | — | — |
| 2024-06-04 | $36.32 | $36.32 | 1,473,200 | — | — |
| 2024-06-03 | $37.03 | $37.03 | 1,198,200 | — | — |
| 2024-05-31 | $37.65 | $37.65 | 638,000 | — | — |
| 2024-05-30 | $37.32 | $37.32 | 1,471,200 | — | — |
| 2024-05-29 | $41.22 | $41.22 | 537,000 | — | — |
| 2024-05-28 | $41.39 | $41.39 | 770,300 | — | — |
| 2024-05-24 | $41.29 | $41.29 | 347,700 | — | — |
| 2024-05-23 | $41.12 | $41.12 | 437,800 | — | — |
| 2024-05-22 | $42.35 | $42.35 | 557,100 | — | — |
| 2024-05-21 | $42.91 | $42.91 | 603,500 | — | — |
| 2024-05-20 | $43.00 | $43.00 | 587,100 | — | — |
| 2024-05-17 | $41.94 | $41.94 | 606,700 | — | — |
| 2024-05-16 | $42.02 | $42.02 | 788,300 | — | — |
| 2024-05-15 | $42.49 | $42.49 | 426,500 | — | — |
| 2024-05-14 | $41.88 | $41.88 | 431,600 | — | — |
| 2024-05-13 | $41.72 | $41.72 | 834,700 | — | — |
| 2024-05-10 | $41.23 | $41.23 | 608,700 | — | — |
| 2024-05-09 | $41.31 | $41.31 | 533,200 | — | — |
| 2024-05-08 | $40.86 | $40.86 | 754,500 | — | — |
| 2024-05-07 | $42.08 | $42.08 | 884,400 | — | — |
| 2024-05-06 | $42.57 | $42.57 | 511,400 | — | — |
| 2024-05-03 | $41.60 | $41.60 | 387,600 | — | — |
| 2024-05-02 | $41.55 | $41.55 | 698,100 | — | — |
| 2024-05-01 | $40.44 | $40.44 | 1,076,600 | — | — |
| 2024-04-30 | $41.90 | $41.90 | 1,112,200 | — | — |
| 2024-04-29 | $43.24 | $43.24 | 692,300 | — | — |
| 2024-04-26 | $41.71 | $41.71 | 605,600 | — | — |
| 2024-04-25 | $41.18 | $41.18 | 664,500 | — | — |
| 2024-04-24 | $41.35 | $41.35 | 656,200 | — | — |
| 2024-04-23 | $40.79 | $40.79 | 651,900 | — | — |
| 2024-04-22 | $39.68 | $39.68 | 681,000 | — | — |
| 2024-04-19 | $38.94 | $38.94 | 888,000 | — | — |
| 2024-04-18 | $39.25 | $39.25 | 735,800 | — | — |
| 2024-04-17 | $39.53 | $39.53 | 703,300 | — | — |
| 2024-04-16 | $40.17 | $40.17 | 786,700 | — | — |
| 2024-04-15 | $40.43 | $40.43 | 1,695,800 | — | — |
| 2024-04-12 | $41.86 | $41.86 | 610,500 | — | — |
| 2024-04-11 | $43.24 | $43.24 | 1,180,800 | — | — |
| 2024-04-10 | $42.14 | $42.14 | 1,479,700 | — | — |
| 2024-04-09 | $43.47 | $43.47 | 669,100 | — | — |
| 2024-04-08 | $43.46 | $43.46 | 890,200 | — | — |
| 2024-04-05 | $43.15 | $43.15 | 1,583,000 | — | — |
| 2024-04-04 | $42.35 | $42.35 | 1,378,500 | — | — |
| 2024-04-03 | $41.84 | $41.84 | 1,381,800 | — | — |
| 2024-04-02 | $43.24 | $43.24 | 1,882,900 | — | — |
| 2024-04-01 | $42.87 | $42.87 | 1,507,500 | — | — |
| 2024-03-28 | $44.30 | $44.30 | 4,638,800 | — | — |
| 2024-03-27 | $50.58 | $50.58 | 1,556,700 | — | — |
| 2024-03-26 | $49.42 | $49.42 | 1,518,000 | — | — |
| 2024-03-25 | $50.97 | $50.97 | 889,500 | — | — |
| 2024-03-22 | $52.43 | $52.43 | 841,600 | — | — |
| 2024-03-21 | $53.57 | $53.57 | 1,082,200 | — | — |
| 2024-03-20 | $52.62 | $52.62 | 599,300 | — | — |
| 2024-03-19 | $51.19 | $51.19 | 670,600 | — | — |
| 2024-03-18 | $50.57 | $50.57 | 594,600 | — | — |
| 2024-03-15 | $50.39 | $50.39 | 1,508,700 | — | — |
| 2024-03-14 | $51.89 | $51.89 | 658,200 | — | — |
| 2024-03-13 | $52.90 | $52.90 | 579,800 | — | — |
| 2024-03-12 | $52.73 | $52.73 | 483,800 | — | — |
| 2024-03-11 | $53.10 | $53.10 | 1,039,200 | — | — |
| 2024-03-08 | $53.02 | $53.02 | 707,200 | — | — |
| 2024-03-07 | $53.22 | $53.22 | 836,200 | — | — |
| 2024-03-06 | $53.90 | $53.90 | 466,700 | — | — |
| 2024-03-05 | $52.34 | $52.34 | 1,070,700 | — | — |
| 2024-03-04 | $56.43 | $56.43 | 364,500 | — | — |
| 2024-03-01 | $57.13 | $57.13 | 591,700 | — | — |
| 2024-02-29 | $56.90 | $56.90 | 674,300 | — | — |
| 2024-02-28 | $56.22 | $56.22 | 474,400 | — | — |
| 2024-02-27 | $57.96 | $57.96 | 1,542,700 | — | — |
| 2024-02-26 | $57.98 | $57.98 | 415,300 | — | — |
| 2024-02-23 | $57.07 | $57.07 | 662,700 | — | — |
| 2024-02-22 | $57.10 | $57.10 | 555,400 | — | — |
| 2024-02-21 | $55.53 | $55.53 | 738,800 | — | — |
| 2024-02-20 | $56.80 | $56.80 | 636,800 | — | — |
| 2024-02-16 | $57.92 | $57.92 | 1,184,200 | — | — |
| 2024-02-15 | $59.73 | $59.73 | 760,900 | — | — |
| 2024-02-14 | $59.14 | $59.14 | 419,400 | — | — |
| 2024-02-13 | $56.98 | $56.98 | 687,500 | — | — |
| 2024-02-12 | $59.16 | $59.16 | 591,800 | — | — |
| 2024-02-09 | $59.60 | $59.60 | 697,700 | — | — |
| 2024-02-08 | $58.62 | $58.62 | 720,300 | — | — |
| 2024-02-07 | $56.38 | $56.38 | 518,700 | — | — |
| 2024-02-06 | $55.42 | $55.42 | 341,700 | — | — |
| 2024-02-05 | $55.42 | $55.42 | 542,000 | — | — |
| 2024-02-02 | $56.19 | $56.19 | 430,500 | — | — |
| 2024-02-01 | $55.00 | $55.00 | 437,600 | — | — |
| 2024-01-31 | $54.05 | $54.05 | 649,500 | — | — |
| 2024-01-30 | $56.00 | $56.00 | 478,000 | — | — |
| 2024-01-29 | $57.49 | $57.49 | 533,800 | — | — |
| 2024-01-26 | $55.40 | $55.40 | 573,900 | — | — |
| 2024-01-25 | $55.21 | $55.21 | 283,600 | — | — |
| 2024-01-24 | $55.45 | $55.45 | 457,000 | — | — |
| 2024-01-23 | $55.93 | $55.93 | 659,600 | — | — |
| 2024-01-22 | $54.93 | $54.93 | 522,500 | — | — |
| 2024-01-19 | $53.88 | $53.88 | 671,000 | — | — |
| 2024-01-18 | $52.79 | $52.79 | 590,000 | — | — |
| 2024-01-17 | $53.87 | $53.87 | 645,800 | — | — |
| 2024-01-16 | $54.42 | $54.42 | 1,503,700 | — | — |
| 2024-01-12 | $53.37 | $53.37 | 1,419,900 | — | — |
| 2024-01-11 | $49.90 | $49.90 | 672,000 | — | — |
| 2024-01-10 | $49.64 | $49.64 | 496,600 | — | — |
| 2024-01-09 | $49.94 | $49.94 | 635,200 | — | — |
| 2024-01-08 | $48.99 | $48.99 | 711,400 | — | — |
| 2024-01-05 | $47.49 | $47.49 | 582,400 | — | — |
| 2024-01-04 | $47.94 | $47.94 | 793,700 | — | — |
| 2024-01-03 | $48.19 | $48.19 | 727,100 | — | — |
| 2024-01-02 | $50.33 | $50.33 | 842,100 | — | — |